Capital City Bank Group (CCBG) Historical Stock Data
42.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCBG is up 0.10% a day on average. There have been 14 days where Capital City Bank Group closed green and 16 days where CCBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 43.06 | 42.86 | ↓$0.20 (-0.46%) | 42.54 | 43.11 | 26.67K |
| 2025-12-23 | 43.28 | 43.00 | ↓$0.28 (-0.65%) | 43.00 | 43.77 | 53.34K |
| 2025-12-22 | 43.69 | 43.55 | ↓$0.14 (-0.32%) | 43.41 | 44.35 | 53.27K |
| 2025-12-19 | 44.90 | 43.80 | ↓$1.10 (-2.45%) | 43.53 | 45.03 | 146.55K |
| 2025-12-18 | 45.23 | 45.11 | ↓$0.12 (-0.27%) | 44.90 | 45.48 | 55.41K |
| 2025-12-17 | 44.71 | 44.87 | ↑$0.16 (0.36%) | 44.62 | 45.34 | 58.85K |
| 2025-12-16 | 45.17 | 44.81 | ↓$0.36 (-0.80%) | 43.18 | 45.17 | 71.05K |
| 2025-12-15 | 45.38 | 44.76 | ↓$0.62 (-1.37%) | 44.38 | 45.63 | 99.74K |
| 2025-12-12 | 44.50 | 44.92 | ↑$0.42 (0.94%) | 43.84 | 45.00 | 106.04K |
| 2025-12-11 | 44.04 | 44.39 | ↑$0.35 (0.79%) | 43.94 | 44.85 | 82.69K |
| 2025-12-10 | 42.95 | 44.12 | ↑$1.17 (2.72%) | 42.89 | 44.36 | 73.45K |
| 2025-12-09 | 42.26 | 42.51 | ↑$0.25 (0.59%) | 42.25 | 42.80 | 46.36K |
| 2025-12-08 | 41.93 | 42.15 | ↑$0.22 (0.52%) | 41.54 | 42.40 | 69.64K |
| 2025-12-05 | 42.39 | 41.79 | ↓$0.60 (-1.42%) | 41.59 | 42.50 | 69.08K |
| 2025-12-04 | 42.80 | 42.54 | ↓$0.26 (-0.61%) | 42.52 | 43.17 | 45.95K |
| 2025-12-03 | 42.23 | 42.88 | ↑$0.65 (1.54%) | 42.22 | 42.91 | 38.45K |
| 2025-12-02 | 42.17 | 42.00 | ↓$0.17 (-0.40%) | 39.28 | 42.23 | 34.54K |
| 2025-12-01 | 41.20 | 41.78 | ↑$0.58 (1.41%) | 41.20 | 42.12 | 52.71K |
| 2025-11-28 | 42.30 | 41.92 | ↓$0.38 (-0.90%) | 41.66 | 42.50 | 21.45K |
| 2025-11-26 | 42.09 | 42.30 | ↑$0.21 (0.50%) | 41.87 | 42.50 | 42.54K |
| 2025-11-25 | 40.96 | 42.29 | ↑$1.33 (3.25%) | 40.85 | 42.47 | 53.42K |
| 2025-11-24 | 41.34 | 41.02 | ↓$0.32 (-0.77%) | 40.82 | 41.67 | 72.16K |
| 2025-11-21 | 39.93 | 41.39 | ↑$1.46 (3.66%) | 39.93 | 41.66 | 77.38K |
| 2025-11-20 | 40.05 | 40.00 | ↓$0.05 (-0.12%) | 39.84 | 40.66 | 82.44K |
| 2025-11-19 | 39.87 | 39.53 | ↓$0.34 (-0.85%) | 39.24 | 39.87 | 39.64K |
| 2025-11-18 | 39.89 | 39.46 | ↓$0.42 (-1.07%) | 39.40 | 39.91 | 49.58K |
| 2025-11-17 | 40.73 | 39.46 | ↓$1.27 (-3.12%) | 39.38 | 40.82 | 32.57K |
| 2025-11-14 | 40.00 | 40.84 | ↑$0.84 (2.10%) | 40.00 | 40.90 | 35.08K |
| 2025-11-13 | 40.83 | 40.87 | ↑$0.04 (0.10%) | 40.49 | 41.23 | 42.03K |
| 2025-11-12 | 40.85 | 40.89 | ↑$0.04 (0.10%) | 40.67 | 41.26 | 28.75K |
Create an account or log in to view more rows.
$CCBG Holding Pattern
$CCBG what happens?
$CCBG let’s gooooo
$CCBG pump up the volume
$CCBG hold
$CCBG gimme gimme
$CCBG watch for a morning dip and rip
$CCBG I hate this company.
$CCBG going green
$CCBG BUY BUY BUY